Manhattan Corporation Limited (MHC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:54PM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 305,000 |
| 13 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,000 |
| 12 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 900,003 |
| 11 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 497,512 |
| 10 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 09 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 22,700,000 |
| 06 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 697,185 |
| 05 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 8,283,635 |
| 04 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 03 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 510,000 |
| 02 Sept 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,610,000 |
| 30 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 29 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 373,520 |
| 28 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 27 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 306,033 |
| 26 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 23 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 62,500 |
| 22 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,231,467 |
| 21 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 9,435,570 |
| 20 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,000,000 |
| 19 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,635,032 |
| 16 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,000,000 |
| 15 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500,000 |
| 14 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,555 |
| 13 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 528,000 |
| 12 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,423,837 |
| 09 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,092,503 |
| 08 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 15,033,044 |
| 07 Aug 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 9,145,001 |
| 06 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 14,831,889 |
| 05 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 60,252,661 |
| 02 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 44,180,005 |
| 01 Aug 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,155,291 |
| 31 July 2024 | 0.0008 | 0.0017 | 0.0008 | 0.0017 | 0.0017 | 3,149,142 |
| 30 July 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
| 29 July 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
| 26 July 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,200,000 |
| 25 July 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
| 24 July 2024 | 0.0008 | 0.0012 | 0.0008 | 0.0012 | 0.0012 | 3,378,600 |
| 23 July 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 78,000 |
| 22 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 19 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 18 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 5,000,000 |
| 17 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 16 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 225,000 |
| 15 July 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 75,000 |
| 12 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000,000 |
| 11 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 10 July 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 472,848 |
| 09 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 140,144 |
| 05 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 July 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 376,000 |
| 03 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 02 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 01 July 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 28 June 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 4,000,001 |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 224,500 |
| 26 June 2024 | 0.0015 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 5,984,768 |
| 25 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 8,232,686 |
| 24 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 |
| 21 June 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 20 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 363,766 |
| 19 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,443,204 |
| 18 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 5,300,000 |
| 17 June 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 1,066,970 |
| 14 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,538,334 |
| 13 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 5,674,143 |
| 12 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,242,527 |
| 11 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,500,005 |
| 07 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,245,000 |
| 06 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,587,778 |
| 05 June 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,407,000 |
| 04 June 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 658,800 |
| 03 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 31 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 2,007,733 |
| 29 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 224,489 |
| 27 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 97,032 |
| 24 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,059,247 |
| 23 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,933,072 |
| 22 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,339,982 |
| 21 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 20 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 3,039,445 |
| 17 May 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 6,785,168 |
| 16 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,406,721 |
| 15 May 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 11,020 |
| 14 May 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,385,317 |
| 13 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,473,660 |
| 10 May 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 202,143 |
| 09 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 08 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,100,000 |
| 07 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| 06 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 May 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 650,024 |
| 02 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,252,000 |
| 01 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 750,000 |
| 30 Apr 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 6,019,536 |
| 29 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,931,421 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.